Identifier on Huobi: ensusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-10 |
20.5610 USDT |
314,675.0361 |
20.9408 USDT |
20.0161 USDT |
20.3700 USDT |
20.2182 USDT |
| 2024-06-09 |
21.2075 USDT |
213,924.7079 |
21.4250 USDT |
20.9503 USDT |
21.1549 USDT |
21.0182 USDT |
| 2024-06-08 |
21.8604 USDT |
391,953.3603 |
21.8138 USDT |
21.1518 USDT |
21.3707 USDT |
21.2374 USDT |
| 2024-06-07 |
23.8465 USDT |
281,670.9034 |
24.0315 USDT |
19.9332 USDT |
22.9827 USDT |
21.6002 USDT |
| 2024-06-06 |
25.0590 USDT |
161,237.6145 |
25.2375 USDT |
24.6232 USDT |
24.8217 USDT |
25.1158 USDT |
| 2024-06-05 |
25.0107 USDT |
148,960.1328 |
24.9981 USDT |
24.7759 USDT |
24.9572 USDT |
24.8511 USDT |
| 2024-06-04 |
25.0574 USDT |
196,812.9722 |
25.1633 USDT |
24.7594 USDT |
25.0355 USDT |
25.1997 USDT |
| 2024-06-03 |
26.0330 USDT |
197,183.6064 |
26.4365 USDT |
25.4103 USDT |
25.9322 USDT |
25.7677 USDT |
| 2024-06-02 |
27.4910 USDT |
171,466.5001 |
28.4186 USDT |
26.2284 USDT |
26.3514 USDT |
26.3137 USDT |
| 2024-06-01 |
26.7580 USDT |
232,051.1817 |
25.8464 USDT |
25.4302 USDT |
25.9102 USDT |
27.8475 USDT |
| 2024-05-31 |
25.4799 USDT |
315,145.9468 |
25.5694 USDT |
24.7058 USDT |
25.1556 USDT |
25.9744 USDT |
| 2024-05-30 |
25.1979 USDT |
200,433.6918 |
24.6677 USDT |
24.3577 USDT |
25.0281 USDT |
25.3069 USDT |
| 2024-05-29 |
25.6589 USDT |
232,641.6416 |
25.9890 USDT |
25.0220 USDT |
25.2018 USDT |
25.2017 USDT |
| 2024-05-28 |
25.9641 USDT |
298,301.9812 |
25.0591 USDT |
23.9763 USDT |
24.8581 USDT |
26.1586 USDT |
| 2024-05-27 |
26.0255 USDT |
290,983.1385 |
25.7703 USDT |
24.9387 USDT |
25.1907 USDT |
25.1115 USDT |
| 2024-05-26 |
24.1186 USDT |
82,170.5675 |
22.8973 USDT |
22.8617 USDT |
23.4175 USDT |
25.4498 USDT |
| 2024-05-25 |
23.8872 USDT |
104,796.3518 |
23.5023 USDT |
22.9875 USDT |
23.2483 USDT |
23.0260 USDT |
| 2024-05-24 |
23.3891 USDT |
190,327.9971 |
24.0000 USDT |
22.2363 USDT |
22.6510 USDT |
23.7266 USDT |
| 2024-05-23 |
22.8588 USDT |
136,672.8614 |
21.9056 USDT |
21.4309 USDT |
21.8152 USDT |
23.5504 USDT |
| 2024-05-22 |
21.5455 USDT |
142,813.4836 |
21.4562 USDT |
20.7391 USDT |
21.1720 USDT |
21.5434 USDT |
| 2024-05-21 |
20.0291 USDT |
267,858.2207 |
17.6683 USDT |
17.3079 USDT |
17.8787 USDT |
21.5095 USDT |
| 2024-05-20 |
15.0634 USDT |
181,050.3720 |
14.3546 USDT |
14.0860 USDT |
14.3727 USDT |
17.8639 USDT |
| 2024-05-19 |
14.7966 USDT |
129,748.0855 |
15.2148 USDT |
14.3176 USDT |
14.4616 USDT |
14.4041 USDT |
| 2024-05-18 |
14.9833 USDT |
97,582.7466 |
14.7781 USDT |
14.6509 USDT |
14.7981 USDT |
15.1062 USDT |
| 2024-05-17 |
14.4735 USDT |
145,353.9351 |
14.0943 USDT |
13.8734 USDT |
14.0998 USDT |
14.8859 USDT |
| 2024-05-16 |
14.2406 USDT |
182,822.8676 |
14.3646 USDT |
13.7325 USDT |
14.0889 USDT |
14.1316 USDT |
| 2024-05-15 |
13.7209 USDT |
189,941.2893 |
13.3426 USDT |
13.2521 USDT |
13.4674 USDT |
14.4058 USDT |
| 2024-05-14 |
13.6333 USDT |
220,572.5418 |
13.8153 USDT |
13.2970 USDT |
13.3874 USDT |
13.3391 USDT |
| 2024-05-13 |
13.7620 USDT |
143,992.1406 |
13.8313 USDT |
13.1381 USDT |
13.3667 USDT |
13.9963 USDT |
| 2024-05-12 |
13.9686 USDT |
125,677.3967 |
13.9420 USDT |
13.7743 USDT |
13.8833 USDT |
13.9169 USDT |
| 2024-05-11 |
14.0248 USDT |
174,778.5523 |
13.8303 USDT |
13.8157 USDT |
13.9191 USDT |
13.9240 USDT |
| 2024-05-10 |
14.3863 USDT |
145,288.3569 |
14.5437 USDT |
13.5260 USDT |
13.9460 USDT |
13.5557 USDT |
| 2024-05-09 |
14.2298 USDT |
150,170.2101 |
14.2216 USDT |
13.8481 USDT |
14.1205 USDT |
14.4371 USDT |
| 2024-05-08 |
14.2457 USDT |
161,907.5185 |
14.3246 USDT |
13.9273 USDT |
14.1262 USDT |
14.3158 USDT |
| 2024-05-07 |
14.7194 USDT |
189,577.5524 |
14.7993 USDT |
14.4341 USDT |
14.5977 USDT |
14.4403 USDT |
| 2024-05-06 |
15.3815 USDT |
182,149.6925 |
15.7499 USDT |
14.8008 USDT |
14.9990 USDT |
14.8682 USDT |
| 2024-05-05 |
15.4481 USDT |
118,037.1922 |
15.4716 USDT |
15.0849 USDT |
15.2262 USDT |
15.6881 USDT |
| 2024-05-04 |
15.5949 USDT |
156,163.1003 |
15.6851 USDT |
15.3119 USDT |
15.5623 USDT |
15.6741 USDT |
| 2024-05-03 |
15.1867 USDT |
195,023.2028 |
14.9236 USDT |
14.6851 USDT |
14.8421 USDT |
15.7224 USDT |
| 2024-05-02 |
14.5131 USDT |
182,845.1197 |
14.4975 USDT |
14.0206 USDT |
14.3358 USDT |
15.2827 USDT |
| 2024-05-01 |
14.3496 USDT |
231,728.3871 |
14.5985 USDT |
13.6922 USDT |
14.1251 USDT |
14.4073 USDT |
| 2024-04-30 |
15.0982 USDT |
217,396.1198 |
16.5864 USDT |
14.1448 USDT |
14.3990 USDT |
14.6744 USDT |
| 2024-04-29 |
16.1325 USDT |
114,915.9273 |
16.2938 USDT |
15.6020 USDT |
16.0466 USDT |
16.0549 USDT |
| 2024-04-28 |
16.7164 USDT |
137,586.9788 |
16.6050 USDT |
16.2406 USDT |
16.4040 USDT |
16.6355 USDT |
| 2024-04-27 |
14.9200 USDT |
181,681.1342 |
14.5836 USDT |
13.8416 USDT |
14.5015 USDT |
15.4024 USDT |
| 2024-04-26 |
14.5370 USDT |
155,547.0102 |
14.6487 USDT |
14.2578 USDT |
14.5306 USDT |
14.4159 USDT |
| 2024-04-25 |
14.5372 USDT |
176,010.8799 |
14.7413 USDT |
14.1220 USDT |
14.4455 USDT |
14.7898 USDT |
| 2024-04-24 |
15.4429 USDT |
181,806.5000 |
15.4161 USDT |
14.7213 USDT |
14.9141 USDT |
14.8826 USDT |
| 2024-04-23 |
15.8355 USDT |
111,242.0770 |
15.7946 USDT |
15.5641 USDT |
15.7221 USDT |
15.7797 USDT |
| 2024-04-22 |
15.3028 USDT |
150,483.1568 |
14.9489 USDT |
14.8573 USDT |
15.0810 USDT |
15.7689 USDT |